Breaking News

First Bancorp (FBP)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

20.01 +0.30 +1.52%

25/11 - Closed. Currency in USD

After Hours

20.01

-0.00

-0.00%

22:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 1,530,184
Bid/Ask: 0.00 / 0.00
Day's Range: 19.85 - 20.26

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

First Bancorp Option Chain

Get free option data for FBP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for First Bancorp options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 25, 2025 20:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
17.29	0%	16.4	18	0	2.50	0	0%	0	0.75	0
FBP Call 2.50 Exp: Dec 19, 2025 Last: 17.29 Chg.: 0% SymbolFBP\|20251219\|2.50C Delta0 Imp Vol0 Bid16.4 Gamma0 Theoretical0 Ask18 Theta0 Intrinsic Value17.68 Volume0 Vega0 Time Value-0.39 Open Interest149 Rho0 Delta / Theta0 FBP Put 2.50 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolFBP\|20251219\|2.50P Delta-0.0204 Imp Vol7.6348 Bid0 Gamma0.0012 Theoretical0.75 Ask0.75 Theta-0.0404 Intrinsic Value-17.68 Volume0 Vega0.0025 Time Value17.68 Open Interest0 Rho-0.0007 Delta / Theta0.5053
14.88	0%	13.7	16.1	0	5.00	0	0%	0	0.75	0
FBP Call 5.00 Exp: Dec 19, 2025 Last: 14.88 Chg.: 0% SymbolFBP\|20251219\|5.00C Delta0 Imp Vol0 Bid13.7 Gamma0 Theoretical0 Ask16.1 Theta0 Intrinsic Value15.18 Volume0 Vega0 Time Value-0.3 Open Interest37 Rho0 Delta / Theta0 FBP Put 5.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolFBP\|20251219\|5.00P Delta-0.0412 Imp Vol4.9094 Bid0 Gamma0.0035 Theoretical0.75 Ask0.75 Theta-0.0465 Intrinsic Value-15.18 Volume0 Vega0.0046 Time Value15.18 Open Interest0 Rho-0.0009 Delta / Theta0.8852
12.35	0%	11.2	13.6	0	7.50	0	0%	0	0.75	0
FBP Call 7.50 Exp: Dec 19, 2025 Last: 12.35 Chg.: 0% SymbolFBP\|20251219\|7.50C Delta0 Imp Vol0 Bid11.2 Gamma0 Theoretical0 Ask13.6 Theta0 Intrinsic Value12.68 Volume0 Vega0 Time Value-0.33 Open Interest13 Rho0 Delta / Theta0 FBP Put 7.50 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolFBP\|20251219\|7.50P Delta-0.062 Imp Vol3.5703 Bid0 Gamma0.0066 Theoretical0.75 Ask0.75 Theta-0.0469 Intrinsic Value-12.68 Volume0 Vega0.0063 Time Value12.68 Open Interest0 Rho-0.0012 Delta / Theta1.3235
					20.18	Price @ Nov 25, 2025 20:09 GMT
0.01	0%	0	0.55	1	22.50	4.4	0%	2.2	3.4	0
FBP Call 22.50 Exp: Dec 19, 2025 Last: 0.01 Chg.: 0% SymbolFBP\|20251219\|22.50C Delta0.0243 Imp Vol0.2157 Bid0 Gamma0.0512 Theoretical0.01 Ask0.55 Theta-0.0013 Intrinsic Value-2.32 Volume1 Vega0.0029 Time Value2.33 Open Interest13 Rho0.0003 Delta / Theta-18.2954 FBP Put 22.50 Exp: Dec 19, 2025 Last: 4.4 Chg.: 0% SymbolFBP\|20251219\|22.50P Delta-0.7395 Imp Vol0.5982 Bid2.2 Gamma0.1049 Theoretical2.8 Ask3.4 Theta-0.0205 Intrinsic Value2.32 Volume0 Vega0.0167 Time Value2.08 Open Interest2 Rho-0.0093 Delta / Theta36.1355
0.75	0%	0	0.75	0	25.00	0	0%	3	5.9	0
FBP Call 25.00 Exp: Dec 19, 2025 Last: 0.75 Chg.: 0% SymbolFBP\|20251219\|25.00C Delta0.2571 Imp Vol1.0692 Bid0 Gamma0.0584 Theoretical0.75 Ask0.75 Theta-0.037 Intrinsic Value-4.82 Volume0 Vega0.0166 Time Value5.57 Open Interest1 Rho0.0027 Delta / Theta-6.9416 FBP Put 25.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolFBP\|20251219\|25.00P Delta0 Imp Vol0 Bid3 Gamma0 Theoretical0 Ask5.9 Theta0 Intrinsic Value4.82 Volume0 Vega0 Time Value-4.82 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0.6	0	30.00	0	0%	9.5	11	0
FBP Call 30.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolFBP\|20251219\|30.00C Delta0.1782 Imp Vol1.4098 Bid0 Gamma0.0358 Theoretical0.6 Ask0.6 Theta-0.0395 Intrinsic Value-9.82 Volume0 Vega0.0135 Time Value9.82 Open Interest0 Rho0.0018 Delta / Theta-4.5111 FBP Put 30.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolFBP\|20251219\|30.00P Delta-0.8579 Imp Vol1.2588 Bid9.5 Gamma0.0345 Theoretical10.25 Ask11 Theta-0.0294 Intrinsic Value9.82 Volume0 Vega0.0115 Time Value-9.82 Open Interest0 Rho-0.0126 Delta / Theta29.208

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

FBP Comments

Write your thoughts about First Bancorp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,258.72	+1.24	+0.02%
NSE All Share	143,763.13	+148.52	+0.10%
US 30	47,256.2	+144.1	+0.31%
US 500	6,793.1	+27.2	+0.40%
FTSE 100	9,625.64	+16.11	+0.17%
DAX	23,546.12	+86.04	+0.37%
South Africa Top 40	104,524.55	+1716.66	+1.67%

Brent Oil	61.65	-0.15	-0.24%
Crude Oil WTI	57.79	-0.32	-0.55%
Gold	4,198.50	+33.30	+0.80%
Silver	51.865	+0.777	+1.52%
Copper	5.1295	+0.0180	+0.35%
London Cocoa	3,653.00	-51.00	-1.38%
London Wheat	165.20	-0.95	-0.57%

Nigeria 10Y	15.302	0.000	0.00%
Nigeria 2Y	15.604	-0.003	-0.02%
U.K. 10Y	4.5170	+0.0220	+0.49%
Germany 10Y	2.6803	+0.0083	+0.31%
U.S. 10Y	4.010	+0.010	+0.25%
U.S. 5Y	3.579	+0.014	+0.39%
U.S. 2Y	3.471	+0.012	+0.35%

Fidelitybk	19.100	+0.050	+0.26%
Zenith Bank	59.75	+0.25	+0.42%
UBA	35.90	+0.05	+0.14%
First HoldCo	31.00	+0.45	+1.47%
Guaranty Trust Holding	86.00	+1.20	+1.42%
Sterling Bank	7.300	+0.600	+8.96%
Dangote Cement	534.60	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
FBP	20.01	+0.30	+1.52%
Capital Group Glo.	22.640	+0.070	+0.31%
CARV/USD	0.1367	-0.0059	-4.14%
PRA/BTC	0.00000045	-0.00000027	-37.50%
BLK Liquidez USD .	2.551	+0.004	+0.15%
SCB Smart Long Te.	12.640	+0.064	+0.51%
000552	2.470	-0.010	-0.40%
PGSUS	205.200	+0.700	+0.34%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	31.00	+1.47%	93.72M
Access Holdings	20.70	-0.48%	81.76M
Fidelitybk	19.100	+0.26%	41.79M
UBA	35.90	+0.14%	31.95M
STANBIC IBTC Bank	105.00	0.00%	30.56M
Guaranty Trust Holding	86.00	+1.42%	26.19M
MTN Nigeria	465.00	0.00%	4.22M

Name	Last	Chg. %	Vol.
Ncr Nigeria	45.20	+9.98%	275.14K
Ikeja	22.850	+9.86%	1.82M
Prestige	1.49	+9.56%	1.20M
Eunisell Interlinked	86.500	+9.49%	543.69K
Sterling Bank	7.300	+8.96%	8.14M
Daarcomm	0.99	+8.79%	12.64M
Royalex	1.99	+8.15%	1.82M

Name	Last	Chg. %	Vol.
Caverton Offshore Support	4.950	-10.00%	2.86M
Union Dicon Salt	6.30	-10.00%	436.30K
Sunu Assurances	4.38	-4.78%	2.48M
Lasaco Assurance PLC	2.50	-4.58%	8.13M
Mansard Ins	12.450	-4.23%	517.73K
Secure Electronic Tech	0.77	-3.75%	1.85M
UPDC REIT	6.45	-3.73%	3.31M